KissMeData/071850/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193300,170481495,2415,2415,2415,2415,754
20230627,193200,170481495,2415,2415,2415,2415,0
20230627,193100,170481495,2415,2415,2415,2415,0
20230627,193000,170481495,2415,2415,2415,2415,0
20230627,192900,170481495,2415,2415,2415,2415,0
20230627,192800,170481495,2415,2415,2415,2415,0
20230627,192700,170481495,2415,2415,2415,2415,0
20230627,192600,170481495,2415,2415,2415,2415,0
20230627,192500,170481495,2415,2415,2415,2415,0
20230627,192400,170481495,2415,2415,2415,2415,0
20230627,192300,170481495,2415,2415,2415,2415,0
20230627,192200,170481495,2415,2415,2415,2415,0
20230627,192100,170481495,2415,2415,2415,2415,0
20230627,192000,170481495,2415,2415,2415,2415,0
20230627,191900,170481495,2415,2415,2415,2415,0
20230627,191800,170481495,2415,2415,2415,2415,0
20230627,191700,170481495,2415,2415,2415,2415,0
20230627,191600,170481495,2415,2415,2415,2415,0
20230627,191500,170481495,2415,2415,2415,2415,0
20230627,191400,170481495,2415,2415,2415,2415,0
20230627,191300,170481495,2415,2415,2415,2415,0
20230627,191200,170481495,2415,2415,2415,2415,0
20230627,191100,170481495,2415,2415,2415,2415,0
20230627,191000,170481495,2415,2415,2415,2415,0
20230627,190900,170481495,2415,2415,2415,2415,0
20230627,190800,170481495,2415,2415,2415,2415,0
20230627,190700,170481495,2415,2415,2415,2415,0
20230627,190600,170481495,2415,2415,2415,2415,0
20230627,190500,170481495,2415,2415,2415,2415,0
20230627,190400,170481495,2415,2415,2415,2415,0
20230627,190300,170481495,2415,2415,2415,2415,754
20230627,190200,170481495,2415,2415,2415,2415,0
20230627,190100,170481495,2415,2415,2415,2415,0
20230627,190000,170481495,2415,2415,2415,2415,0
20230627,185900,170481495,2415,2415,2415,2415,0
20230627,185800,170481495,2415,2415,2415,2415,0
20230627,185700,170481495,2415,2415,2415,2415,0
20230627,185600,170481495,2415,2415,2415,2415,0
20230627,185500,170481495,2415,2415,2415,2415,0
20230627,185400,170481495,2415,2415,2415,2415,0
20230627,185300,170481495,2415,2415,2415,2415,0
20230627,185200,170481495,2415,2415,2415,2415,0
20230627,185100,170481495,2415,2415,2415,2415,0
20230627,185000,170481495,2415,2415,2415,2415,0
20230627,184900,170481495,2415,2415,2415,2415,0
20230627,184800,170481495,2415,2415,2415,2415,0
20230627,184700,170481495,2415,2415,2415,2415,0
20230627,184600,170481495,2415,2415,2415,2415,0
20230627,184500,170481495,2415,2415,2415,2415,0
20230627,184400,170481495,2415,2415,2415,2415,0
20230627,184300,170481495,2415,2415,2415,2415,0
20230627,184200,170481495,2415,2415,2415,2415,0
20230627,184100,170481495,2415,2415,2415,2415,0
20230627,184000,170481495,2415,2415,2415,2415,0
20230627,183900,170481495,2415,2415,2415,2415,0
20230627,183800,170481495,2415,2415,2415,2415,0
20230627,183700,170481495,2415,2415,2415,2415,0
20230627,183600,170481495,2415,2415,2415,2415,0
20230627,183500,170481495,2415,2415,2415,2415,0
20230627,183400,170481495,2415,2415,2415,2415,0
20230627,183300,170481495,2415,2415,2415,2415,754
20230627,183200,170481495,2415,2415,2415,2415,0
20230627,183100,170481495,2415,2415,2415,2415,0
20230627,183000,170481495,2415,2415,2415,2415,0
20230627,182900,170481495,2415,2415,2415,2415,0
20230627,182800,170481495,2415,2415,2415,2415,0
20230627,182700,170481495,2415,2415,2415,2415,0
20230627,182600,170481495,2415,2415,2415,2415,0
20230627,182500,170481495,2415,2415,2415,2415,0
20230627,182400,170481495,2415,2415,2415,2415,0
20230627,182300,170481495,2415,2415,2415,2415,0
20230627,182200,170481495,2415,2415,2415,2415,0
20230627,182100,170481495,2415,2415,2415,2415,0
20230627,182000,170481495,2415,2415,2415,2415,0
20230627,181900,170481495,2415,2415,2415,2415,0
20230627,181800,170481495,2415,2415,2415,2415,0
20230627,181700,170481495,2415,2415,2415,2415,0
20230627,181600,170481495,2415,2415,2415,2415,0
20230627,181500,170481495,2415,2415,2415,2415,0
20230627,181400,170481495,2415,2415,2415,2415,0
20230627,181300,170481495,2415,2415,2415,2415,0
20230627,181200,170481495,2415,2415,2415,2415,0
20230627,181100,170481495,2415,2415,2415,2415,0
20230627,181000,170481495,2415,2415,2415,2415,0
20230627,180900,170481495,2415,2415,2415,2415,0
20230627,180800,170481495,2415,2415,2415,2415,0
20230627,180700,170481495,2415,2415,2415,2415,0
20230627,180600,170481495,2415,2415,2415,2415,0
20230627,180500,170481495,2415,2415,2415,2415,0
20230627,180400,170481495,2415,2415,2415,2415,0
20230627,180300,170481495,2415,2415,2415,2415,754
20230627,180200,170481495,2415,2415,2415,2415,0
20230627,180100,170481495,2415,2415,2415,2415,0
20230627,180000,170481495,2415,2415,2415,2415,0
20230627,175900,170481495,2415,2415,2415,2415,0
20230627,175800,170481495,2415,2415,2415,2415,0
20230627,175700,170481495,2415,2415,2415,2415,0
20230627,175600,170481495,2415,2415,2415,2415,0
20230627,175500,170481495,2415,2415,2415,2415,0
20230627,175400,170481495,2415,2415,2415,2415,0
20230627,175300,170481495,2415,2415,2415,2415,0
20230627,175200,170481495,2415,2415,2415,2415,0
20230627,175100,170481495,2415,2415,2415,2415,0
20230627,175000,170481495,2415,2415,2415,2415,0
20230627,174900,170481495,2415,2415,2415,2415,0
20230627,174800,170481495,2415,2415,2415,2415,0
20230627,174700,170481495,2415,2415,2415,2415,0
20230627,174600,170481495,2415,2415,2415,2415,0
20230627,174500,170481495,2415,2415,2415,2415,0
20230627,174400,170481495,2415,2415,2415,2415,0
20230627,174300,170481495,2415,2415,2415,2415,0
20230627,174200,170481495,2415,2415,2415,2415,0
20230627,174100,170481495,2415,2415,2415,2415,0
20230627,174000,170481495,2415,2415,2415,2415,0
20230627,173900,170481495,2415,2415,2415,2415,0
20230627,173800,170481495,2415,2415,2415,2415,0
20230627,173700,170481495,2415,2415,2415,2415,0
20230627,173600,170481495,2415,2415,2415,2415,0
20230627,173500,170481495,2415,2415,2415,2415,0
20230627,173400,170481495,2415,2415,2415,2415,0
20230627,173300,170481495,2415,2415,2415,2415,754
20230627,173200,170481495,2415,2415,2415,2415,0
20230627,173100,170481495,2415,2415,2415,2415,0
20230627,173000,170481495,2415,2415,2415,2415,0
20230627,172900,170481495,2415,2415,2415,2415,0
20230627,172800,170481495,2415,2415,2415,2415,0
20230627,172700,170481495,2415,2415,2415,2415,0
20230627,172600,170481495,2415,2415,2415,2415,0
20230627,172500,170481495,2415,2415,2415,2415,0
20230627,172400,170481495,2415,2415,2415,2415,0
20230627,172300,170481495,2415,2415,2415,2415,0
20230627,172200,170481495,2415,2415,2415,2415,0
20230627,172100,170481495,2415,2415,2415,2415,0
20230627,172000,170481495,2415,2415,2415,2415,0
20230627,171900,170481495,2415,2415,2415,2415,0
20230627,171800,170481495,2415,2415,2415,2415,0
20230627,171700,170481495,2415,2415,2415,2415,0
20230627,171600,170481495,2415,2415,2415,2415,0
20230627,171500,170481495,2415,2415,2415,2415,0
20230627,171400,170481495,2415,2415,2415,2415,0
20230627,171300,170481495,2415,2415,2415,2415,0
20230627,171200,170481495,2415,2415,2415,2415,0
20230627,171100,170481495,2415,2415,2415,2415,0
20230627,171000,170481495,2415,2415,2415,2415,0
20230627,170900,170481495,2415,2415,2415,2415,0
20230627,170800,170481495,2415,2415,2415,2415,0
20230627,170700,170481495,2415,2415,2415,2415,0
20230627,170600,170481495,2415,2415,2415,2415,0
20230627,170500,170481495,2415,2415,2415,2415,0
20230627,170400,170481495,2415,2415,2415,2415,0
20230627,170300,170481495,2415,2415,2415,2415,754
20230627,170200,170481495,2415,2415,2415,2415,0
20230627,170100,170481495,2415,2415,2415,2415,0
20230627,170000,170481495,2415,2415,2415,2415,0
20230627,165900,170481495,2415,2415,2415,2415,0
20230627,165800,170481495,2415,2415,2415,2415,0
20230627,165700,170481495,2415,2415,2415,2415,0
20230627,165600,170481495,2415,2415,2415,2415,0
20230627,165500,170481495,2415,2415,2415,2415,0
20230627,165400,170481495,2415,2415,2415,2415,0
20230627,165300,170481495,2415,2415,2415,2415,0
20230627,165200,170481495,2415,2415,2415,2415,0
20230627,165100,170481495,2415,2415,2415,2415,0
20230627,165000,170481495,2415,2415,2415,2415,0
20230627,164900,170481495,2415,2415,2415,2415,0
20230627,164800,170481495,2415,2415,2415,2415,0
20230627,164700,170481495,2415,2415,2415,2415,0
20230627,164600,170481495,2415,2415,2415,2415,0
20230627,164500,170481495,2415,2415,2415,2415,0
20230627,164400,170481495,2415,2415,2415,2415,0
20230627,164300,170481495,2415,2415,2415,2415,0
20230627,164200,170481495,2415,2415,2415,2415,0
20230627,164100,170481495,2415,2415,2415,2415,0
20230627,164000,170481495,2415,2415,2415,2415,0
20230627,163900,170481495,2415,2415,2415,2415,0
20230627,163800,170481495,2415,2415,2415,2415,0
20230627,163700,170481495,2415,2415,2415,2415,0
20230627,163600,170481495,2415,2415,2415,2415,0
20230627,163500,170481495,2415,2415,2415,2415,0
20230627,163400,170481495,2415,2415,2415,2415,0
20230627,163300,170481495,2415,2415,2415,2415,754
20230627,163200,170481495,2415,2415,2415,2415,0
20230627,163100,170481495,2415,2415,2415,2415,0
20230627,163000,170481495,2415,2415,2415,2415,0
20230627,162900,170481495,2415,2415,2415,2415,0
20230627,162800,170481495,2415,2415,2415,2415,0
20230627,162700,170481495,2415,2415,2415,2415,0
20230627,162600,170481495,2415,2415,2415,2415,0
20230627,162500,170481495,2415,2415,2415,2415,0
20230627,162400,170481495,2415,2415,2415,2415,0
20230627,162300,170481495,2415,2415,2415,2415,0
20230627,162200,170481495,2415,2415,2415,2415,0
20230627,162100,170481495,2415,2415,2415,2415,0
20230627,162000,170481495,2415,2415,2415,2415,0
20230627,161900,170481495,2415,2415,2415,2415,0
20230627,161800,170481495,2415,2415,2415,2415,0
20230627,161700,170481495,2415,2415,2415,2415,0
20230627,161600,170481495,2415,2415,2415,2415,0
20230627,161500,170481495,2415,2415,2415,2415,0
20230627,161400,170481495,2415,2415,2415,2415,0
20230627,161300,170481495,2415,2415,2415,2415,0
20230627,161200,170481495,2415,2415,2415,2415,0
20230627,161100,170481495,2415,2415,2415,2415,0
20230627,161000,170481495,2415,2415,2415,2415,0
20230627,160900,170481495,2415,2415,2415,2415,0
20230627,160800,170481495,2415,2415,2415,2415,0
20230627,160700,170481495,2415,2415,2415,2415,0
20230627,160600,170481495,2415,2415,2415,2415,0
20230627,160500,170481495,2415,2415,2415,2415,0
20230627,160400,170481495,2415,2415,2415,2415,0
20230627,160300,170481495,2415,2415,2415,2415,754
20230627,160200,170481495,2415,2415,2415,2415,0
20230627,160100,170481495,2415,2415,2415,2415,0
20230627,160000,170481495,2415,2415,2415,2415,0
20230627,155900,170481495,2415,2415,2415,2415,0
20230627,155800,170481495,2415,2415,2415,2415,0
20230627,155700,170481495,2415,2415,2415,2415,0
20230627,155600,170481495,2415,2415,2415,2415,0
20230627,155500,170481495,2415,2415,2415,2415,0
20230627,155400,170481495,2415,2415,2415,2415,0
20230627,155300,170481495,2415,2415,2415,2415,0
20230627,155200,170481495,2415,2415,2415,2415,0
20230627,155100,170481495,2415,2415,2415,2415,0
20230627,155000,170481495,2415,2415,2415,2415,0
20230627,154900,170481495,2415,2415,2415,2415,0
20230627,154800,170481495,2415,2415,2415,2415,0
20230627,154700,170481495,2415,2415,2415,2415,0
20230627,154600,170481495,2415,2415,2415,2415,0
20230627,154500,170481495,2415,2415,2415,2415,0
20230627,154400,170481495,2415,2415,2415,2415,0
20230627,154300,170481495,2415,2415,2415,2415,0
20230627,154200,170481495,2415,2415,2415,2415,0
20230627,154100,170481495,2415,2415,2415,2415,0
20230627,154000,170481495,2415,2415,2415,2415,0
20230627,153900,170481495,2415,2415,2415,2415,0
20230627,153800,170481495,2415,2415,2415,2415,0
20230627,153700,170481495,2415,2415,2415,2415,0
20230627,153600,170481495,2415,2415,2415,2415,0
20230627,153500,170481495,2415,2415,2415,2415,0
20230627,153400,170481495,2415,2415,2415,2415,0
20230627,153300,170481495,2415,2415,2415,2415,754
20230627,153200,170481495,2415,2415,2415,2415,0
20230627,153100,170481495,2415,2415,2415,2415,0
20230627,153000,170481495,2415,2415,2415,2415,754
20230627,152900,168660585,2415,2415,2415,2415,0
20230627,152800,168660585,2415,2415,2415,2415,0
20230627,152700,168660585,2415,2415,2415,2415,0
20230627,152600,168660585,2415,2415,2415,2415,0
20230627,152500,168660585,2415,2415,2415,2415,0
20230627,152400,168660585,2415,2415,2415,2415,0
20230627,152300,168660585,2415,2415,2415,2415,0
20230627,152200,168660585,2415,2415,2415,2415,0
20230627,152100,168660585,2415,2415,2415,2415,0
20230627,152000,168660585,2415,2415,2415,2415,0
20230627,151900,168660585,2415,2415,2415,2400,77
20230627,151800,168475200,2400,2400,2415,2400,110
20230627,151700,168209975,2405,2405,2405,2405,19
20230627,151600,168164280,2405,2405,2405,2405,11
20230627,151500,168137825,2405,2405,2405,2405,3
20230627,151400,168130610,2405,2405,2405,2405,3
20230627,151300,168123395,2405,2400,2405,2400,13
20230627,151200,168092170,2400,2405,2405,2400,23
20230627,151100,168036915,2400,2400,2400,2400,12
20230627,151000,168008115,2400,2400,2400,2400,126
20230627,150900,167705715,2405,2405,2405,2405,0
20230627,150800,167705715,2405,2405,2405,2405,0
20230627,150700,167705715,2405,2405,2405,2405,0
20230627,150600,167705715,2405,2405,2405,2405,2
20230627,150500,167700905,2405,2405,2405,2405,11
20230627,150400,167674450,2405,2405,2405,2405,0
20230627,150300,167674450,2405,2405,2405,2405,14
20230627,150200,167640780,2405,2405,2405,2405,0
20230627,150100,167640780,2405,2405,2405,2405,0
20230627,150000,167640780,2405,2405,2405,2405,0
20230627,145900,167640780,2405,2405,2405,2405,0
20230627,145800,167640780,2405,2405,2405,2405,0
20230627,145700,167640780,2405,2405,2405,2405,30
20230627,145600,167568630,2410,2410,2410,2410,0
20230627,145500,167568630,2410,2410,2410,2410,0
20230627,145400,167568630,2410,2410,2410,2410,0
20230627,145300,167568630,2410,2410,2410,2410,134
20230627,145200,167245690,2410,2410,2410,2410,0
20230627,145100,167245690,2410,2410,2410,2410,0
20230627,145000,167245690,2410,2410,2410,2410,0
20230627,144900,167245690,2410,2410,2410,2410,0
20230627,144800,167245690,2410,2400,2410,2400,6
20230627,144700,167231270,2410,2410,2410,2410,0
20230627,144600,167231270,2410,2410,2410,2410,1
20230627,144500,167228860,2400,2400,2400,2400,18
20230627,144400,167185660,2415,2415,2415,2415,0
20230627,144300,167185660,2415,2415,2415,2415,0
20230627,144200,167185660,2415,2415,2415,2415,0
20230627,144100,167185660,2415,2415,2415,2415,0
20230627,144000,167185660,2415,2415,2415,2415,0
20230627,143900,167185660,2415,2415,2415,2415,0
20230627,143800,167185660,2415,2415,2415,2415,0
20230627,143700,167185660,2415,2415,2415,2415,0
20230627,143600,167185660,2415,2410,2415,2410,10
20230627,143500,167161515,2415,2415,2415,2415,0
20230627,143400,167161515,2415,2415,2415,2415,0
20230627,143300,167161515,2415,2415,2415,2415,0
20230627,143200,167161515,2415,2405,2415,2405,9
20230627,143100,167139855,2400,2400,2400,2400,0
20230627,143000,167139855,2400,2400,2400,2400,0
20230627,142900,167139855,2400,2400,2400,2400,0
20230627,142800,167139855,2400,2400,2400,2400,0
20230627,142700,167139855,2400,2400,2400,2400,0
20230627,142600,167139855,2400,2400,2400,2400,0
20230627,142500,167139855,2400,2400,2400,2400,0
20230627,142400,167139855,2400,2400,2400,2400,0
20230627,142300,167139855,2400,2400,2400,2400,0
20230627,142200,167139855,2400,2400,2400,2400,0
20230627,142100,167139855,2400,2400,2400,2400,0
20230627,142000,167139855,2400,2400,2400,2400,0
20230627,141900,167139855,2400,2400,2400,2400,1
20230627,141800,167137455,2410,2410,2410,2410,500
20230627,141700,165932455,2410,2410,2410,2410,0
20230627,141600,165932455,2410,2410,2410,2410,0
20230627,141500,165932455,2410,2410,2410,2410,0
20230627,141400,165932455,2410,2410,2410,2410,0
20230627,141300,165932455,2410,2410,2410,2410,0
20230627,141200,165932455,2410,2410,2410,2410,0
20230627,141100,165932455,2410,2410,2410,2410,0
20230627,141000,165932455,2410,2410,2410,2410,1
20230627,140900,165930045,2400,2400,2400,2400,0
20230627,140800,165930045,2400,2400,2400,2400,0
20230627,140700,165930045,2400,2400,2400,2400,0
20230627,140600,165930045,2400,2400,2400,2400,0
20230627,140500,165930045,2400,2400,2400,2400,0
20230627,140400,165930045,2400,2400,2400,2400,0
20230627,140300,165930045,2400,2400,2400,2400,0
20230627,140200,165930045,2400,2400,2400,2400,0
20230627,140100,165930045,2400,2400,2400,2400,0
20230627,140000,165930045,2400,2400,2400,2400,112
20230627,135900,165661245,2405,2405,2405,2405,0
20230627,135800,165661245,2405,2405,2405,2405,112
20230627,135700,165391885,2400,2400,2400,2400,0
20230627,135600,165391885,2400,2400,2400,2400,1
20230627,135500,165389485,2400,2400,2400,2400,49
20230627,135400,165271885,2400,2400,2400,2400,0
20230627,135300,165271885,2400,2400,2400,2400,0
20230627,135200,165271885,2400,2400,2400,2400,0
20230627,135100,165271885,2400,2400,2400,2400,0
20230627,135000,165271885,2400,2400,2400,2400,0
20230627,134900,165271885,2400,2400,2400,2400,0
20230627,134800,165271885,2400,2400,2400,2400,0
20230627,134700,165271885,2400,2400,2400,2400,2
20230627,134600,165267085,2400,2400,2400,2400,0
20230627,134500,165267085,2400,2400,2400,2400,202
20230627,134400,164782285,2400,2400,2400,2400,0
20230627,134300,164782285,2400,2400,2400,2400,0
20230627,134200,164782285,2400,2400,2400,2400,0
20230627,134100,164782285,2400,2400,2400,2400,0
20230627,134000,164782285,2400,2400,2400,2400,0
20230627,133900,164782285,2400,2400,2400,2400,0
20230627,133800,164782285,2400,2400,2400,2400,0
20230627,133700,164782285,2400,2400,2400,2400,0
20230627,133600,164782285,2400,2400,2400,2400,0
20230627,133500,164782285,2400,2400,2400,2400,0
20230627,133400,164782285,2400,2400,2400,2400,0
20230627,133300,164782285,2400,2400,2400,2400,0
20230627,133200,164782285,2400,2400,2400,2400,2
20230627,133100,164777485,2410,2410,2410,2410,0
20230627,133000,164777485,2410,2410,2410,2410,0
20230627,132900,164777485,2410,2410,2410,2410,0
20230627,132800,164777485,2410,2410,2410,2410,0
20230627,132700,164777485,2410,2400,2410,2400,2
20230627,132600,164772675,2390,2390,2390,2390,1689
20230627,132500,160735965,2400,2400,2400,2400,0
20230627,132400,160735965,2400,2400,2400,2400,210
20230627,132300,160231965,2400,2400,2400,2400,19
20230627,132200,160186365,2400,2400,2400,2400,0
20230627,132100,160186365,2400,2400,2400,2400,0
20230627,132000,160186365,2400,2395,2400,2395,2
20230627,131900,160181570,2390,2390,2390,2390,37
20230627,131800,160093140,2395,2395,2395,2395,0
20230627,131700,160093140,2395,2395,2395,2395,0
20230627,131600,160093140,2395,2395,2395,2395,0
20230627,131500,160093140,2395,2395,2395,2395,1
20230627,131400,160090745,2390,2390,2390,2390,0
20230627,131300,160090745,2390,2390,2390,2390,0
20230627,131200,160090745,2390,2390,2390,2390,0
20230627,131100,160090745,2390,2390,2390,2390,0
20230627,131000,160090745,2390,2390,2390,2390,0
20230627,130900,160090745,2390,2390,2390,2390,0
20230627,130800,160090745,2390,2390,2390,2390,0
20230627,130700,160090745,2390,2390,2390,2390,0
20230627,130600,160090745,2390,2390,2390,2390,530
20230627,130500,158824045,2390,2390,2390,2390,0
20230627,130400,158824045,2390,2390,2390,2390,0
20230627,130300,158824045,2390,2390,2390,2390,0
20230627,130200,158824045,2390,2390,2390,2390,0
20230627,130100,158824045,2390,2390,2390,2390,0
20230627,130000,158824045,2390,2390,2390,2390,0
20230627,125900,158824045,2390,2390,2390,2390,0
20230627,125800,158824045,2390,2390,2390,2390,0
20230627,125700,158824045,2390,2390,2390,2390,0
20230627,125600,158824045,2390,2390,2390,2390,27
20230627,125500,158759515,2400,2400,2400,2400,0
20230627,125400,158759515,2400,2400,2400,2400,0
20230627,125300,158759515,2400,2400,2400,2400,0
20230627,125200,158759515,2400,2400,2400,2400,1
20230627,125100,158757115,2390,2390,2390,2390,0
20230627,125000,158757115,2390,2390,2390,2390,2
20230627,124900,158752335,2395,2395,2395,2395,0
20230627,124800,158752335,2395,2395,2395,2395,0
20230627,124700,158752335,2395,2390,2395,2380,104
20230627,124600,158504545,2395,2395,2395,2395,0
20230627,124500,158504545,2395,2395,2395,2395,0
20230627,124400,158504545,2395,2395,2395,2395,0
20230627,124300,158504545,2395,2395,2395,2395,0
20230627,124200,158504545,2395,2395,2395,2395,1
20230627,124100,158502150,2395,2395,2395,2395,10
20230627,124000,158478200,2395,2395,2395,2395,0
20230627,123900,158478200,2395,2395,2395,2395,0
20230627,123800,158478200,2395,2395,2395,2395,0
20230627,123700,158478200,2395,2395,2395,2395,1
20230627,123600,158475805,2395,2395,2395,2395,0
20230627,123500,158475805,2395,2395,2395,2395,1
20230627,123400,158473410,2395,2395,2395,2395,0
20230627,123300,158473410,2395,2395,2395,2395,1
20230627,123200,158471015,2390,2390,2390,2390,0
20230627,123100,158471015,2390,2390,2390,2390,11
20230627,123000,158444725,2390,2390,2390,2390,3
20230627,122900,158437555,2395,2390,2395,2390,990
20230627,122800,156071450,2390,2390,2390,2390,0
20230627,122700,156071450,2390,2390,2390,2390,0
20230627,122600,156071450,2390,2390,2390,2390,0
20230627,122500,156071450,2390,2390,2390,2390,1
20230627,122400,156069060,2380,2380,2380,2380,425
20230627,122300,155057560,2380,2380,2380,2380,0
20230627,122200,155057560,2380,2380,2380,2380,0
20230627,122100,155057560,2380,2380,2380,2380,10
20230627,122000,155033760,2390,2390,2390,2390,0
20230627,121900,155033760,2390,2390,2390,2390,2
20230627,121800,155028980,2390,2385,2390,2385,3
20230627,121700,155021815,2380,2380,2380,2380,630
20230627,121600,153522415,2385,2385,2385,2385,150
20230627,121500,153164665,2385,2385,2385,2385,0
20230627,121400,153164665,2385,2385,2385,2385,0
20230627,121300,153164665,2385,2385,2385,2385,0
20230627,121200,153164665,2385,2385,2385,2385,0
20230627,121100,153164665,2385,2385,2385,2385,0
20230627,121000,153164665,2385,2385,2385,2385,0
20230627,120900,153164665,2385,2385,2385,2385,861
20230627,120800,151111180,2385,2385,2385,2385,0
20230627,120700,151111180,2385,2385,2385,2385,0
20230627,120600,151111180,2385,2385,2385,2385,0
20230627,120500,151111180,2385,2385,2385,2385,0
20230627,120400,151111180,2385,2385,2385,2385,0
20230627,120300,151111180,2385,2385,2385,2385,0
20230627,120200,151111180,2385,2385,2385,2385,100
20230627,120100,150872680,2380,2380,2380,2380,2
20230627,120000,150867920,2380,2380,2380,2380,0
20230627,115900,150867920,2380,2380,2380,2380,0
20230627,115800,150867920,2380,2380,2380,2380,1
20230627,115700,150865540,2385,2385,2385,2385,0
20230627,115600,150865540,2385,2385,2385,2385,2
20230627,115500,150860770,2385,2385,2385,2385,2
20230627,115400,150856000,2385,2385,2385,2385,547
20230627,115300,149551405,2385,2385,2385,2385,0
20230627,115200,149551405,2385,2385,2385,2385,0
20230627,115100,149551405,2385,2385,2385,2385,2448
20230627,115000,143712925,2385,2385,2385,2385,1
20230627,114900,143710540,2385,2395,2395,2385,2271
20230627,114800,138293815,2400,2400,2400,2400,0
20230627,114700,138293815,2400,2400,2400,2400,1
20230627,114600,138291415,2400,2400,2400,2400,0
20230627,114500,138291415,2400,2400,2400,2400,0
20230627,114400,138291415,2400,2400,2400,2400,0
20230627,114300,138291415,2400,2400,2400,2400,0
20230627,114200,138291415,2400,2400,2400,2400,0
20230627,114100,138291415,2400,2400,2400,2400,0
20230627,114000,138291415,2400,2400,2400,2400,150
20230627,113900,137931415,2400,2400,2400,2400,0
20230627,113800,137931415,2400,2400,2400,2400,1
20230627,113700,137929015,2390,2390,2390,2390,0
20230627,113600,137929015,2390,2390,2390,2390,1
20230627,113500,137926625,2390,2390,2390,2390,1
20230627,113400,137924235,2390,2390,2390,2390,0
20230627,113300,137924235,2390,2390,2390,2390,0
20230627,113200,137924235,2390,2390,2390,2390,0
20230627,113100,137924235,2390,2390,2390,2390,1
20230627,113000,137921845,2395,2395,2395,2395,199
20230627,112900,137445240,2395,2395,2395,2395,0
20230627,112800,137445240,2395,2395,2395,2395,1
20230627,112700,137442845,2410,2410,2410,2410,0
20230627,112600,137442845,2410,2410,2410,2410,0
20230627,112500,137442845,2410,2395,2410,2395,29
20230627,112400,137372985,2385,2385,2385,2385,0
20230627,112300,137372985,2385,2385,2385,2385,0
20230627,112200,137372985,2385,2385,2385,2385,0
20230627,112100,137372985,2385,2385,2385,2385,0
20230627,112000,137372985,2385,2385,2385,2385,0
20230627,111900,137372985,2385,2385,2385,2385,0
20230627,111800,137372985,2385,2385,2385,2385,0
20230627,111700,137372985,2385,2395,2395,2385,1652
20230627,111600,133427340,2405,2405,2405,2405,1
20230627,111500,133424935,2395,2395,2395,2395,0
20230627,111400,133424935,2395,2395,2395,2395,0
20230627,111300,133424935,2395,2395,2395,2395,0
20230627,111200,133424935,2395,2395,2395,2395,0
20230627,111100,133424935,2395,2395,2395,2395,0
20230627,111000,133424935,2395,2395,2395,2395,0
20230627,110900,133424935,2395,2395,2395,2395,0
20230627,110800,133424935,2395,2395,2395,2395,0
20230627,110700,133424935,2395,2395,2395,2395,51
20230627,110600,133302790,2395,2395,2395,2395,2
20230627,110500,133298000,2395,2395,2395,2395,0
20230627,110400,133298000,2395,2395,2395,2395,56
20230627,110300,133163880,2410,2410,2410,2410,0
20230627,110200,133163880,2410,2410,2410,2410,742
20230627,110100,131375660,2410,2405,2410,2405,349
20230627,110000,130536065,2405,2405,2405,2405,0
20230627,105900,130536065,2405,2405,2405,2405,4
20230627,105800,130526445,2405,2405,2405,2405,0
20230627,105700,130526445,2405,2405,2405,2405,0
20230627,105600,130526445,2405,2405,2405,2405,202
20230627,105500,130040635,2405,2405,2405,2405,1
20230627,105400,130038230,2405,2405,2405,2405,0
20230627,105300,130038230,2405,2405,2405,2405,0
20230627,105200,130038230,2405,2405,2405,2405,0
20230627,105100,130038230,2405,2405,2405,2405,0
20230627,105000,130038230,2405,2405,2405,2405,0
20230627,104900,130038230,2405,2395,2405,2395,333
20230627,104800,129238795,2395,2395,2395,2395,0
20230627,104700,129238795,2395,2395,2395,2395,1
20230627,104600,129236400,2385,2385,2385,2385,0
20230627,104500,129236400,2385,2385,2385,2385,0
20230627,104400,129236400,2385,2390,2390,2385,101
20230627,104300,128995510,2385,2385,2385,2385,0
20230627,104200,128995510,2385,2390,2390,2385,1394
20230627,104100,125666680,2395,2395,2395,2395,0
20230627,104000,125666680,2395,2395,2395,2395,0
20230627,103900,125666680,2395,2395,2395,2395,0
20230627,103800,125666680,2395,2390,2395,2390,41
20230627,103700,125568685,2390,2390,2390,2390,30
20230627,103600,125496985,2390,2390,2390,2390,129
20230627,103500,125188675,2390,2390,2390,2390,0
20230627,103400,125188675,2390,2390,2390,2390,2
20230627,103300,125183895,2385,2385,2385,2385,2
20230627,103200,125179125,2390,2385,2390,2385,123
20230627,103100,124885765,2385,2390,2390,2380,6762
20230627,103000,108769130,2400,2400,2400,2400,1
20230627,102900,108766730,2395,2395,2395,2395,145
20230627,102800,108419455,2400,2400,2400,2400,1
20230627,102700,108417055,2395,2400,2400,2395,5
20230627,102600,108405070,2400,2400,2400,2400,2
20230627,102500,108400270,2400,2400,2400,2400,0
20230627,102400,108400270,2400,2405,2405,2395,691
20230627,102300,106744790,2410,2415,2415,2410,214
20230627,102200,106228995,2415,2420,2420,2415,103
20230627,102100,105980000,2420,2420,2420,2420,1
20230627,102000,105977580,2415,2415,2415,2415,0
20230627,101900,105977580,2415,2415,2415,2415,0
20230627,101800,105977580,2415,2415,2415,2415,3
20230627,101700,105970335,2420,2420,2420,2420,1
20230627,101600,105967915,2420,2420,2420,2420,0
20230627,101500,105967915,2420,2420,2420,2420,0
20230627,101400,105967915,2420,2420,2420,2420,1
20230627,101300,105965495,2415,2415,2415,2415,0
20230627,101200,105965495,2415,2415,2415,2415,0
20230627,101100,105965495,2415,2415,2415,2415,0
20230627,101000,105965495,2415,2415,2415,2415,0
20230627,100900,105965495,2415,2415,2415,2415,21
20230627,100800,105914780,2425,2425,2425,2425,0
20230627,100700,105914780,2425,2425,2425,2425,0
20230627,100600,105914780,2425,2425,2425,2425,0
20230627,100500,105914780,2425,2425,2425,2425,0
20230627,100400,105914780,2425,2425,2425,2425,0
20230627,100300,105914780,2425,2425,2425,2425,0
20230627,100200,105914780,2425,2425,2425,2425,0
20230627,100100,105914780,2425,2425,2425,2425,0
20230627,100000,105914780,2425,2425,2425,2425,0
20230627,095900,105914780,2425,2425,2425,2425,0
20230627,095800,105914780,2425,2420,2425,2420,43
20230627,095700,105810710,2425,2425,2425,2425,0
20230627,095600,105810710,2425,2420,2425,2420,2
20230627,095500,105805865,2415,2410,2415,2410,352
20230627,095400,104955835,2405,2405,2405,2405,0
20230627,095300,104955835,2405,2405,2405,2405,0
20230627,095200,104955835,2405,2405,2405,2405,0
20230627,095100,104955835,2405,2405,2405,2405,0
20230627,095000,104955835,2405,2405,2415,2405,4
20230627,094900,104946205,2405,2405,2405,2395,4375
20230627,094800,94454015,2410,2410,2410,2410,4
20230627,094700,94444375,2410,2410,2420,2400,3504
20230627,094600,86015765,2425,2425,2425,2425,0
20230627,094500,86015765,2425,2425,2425,2425,0
20230627,094400,86015765,2425,2425,2425,2425,0
20230627,094300,86015765,2425,2425,2425,2425,0
20230627,094200,86015765,2425,2425,2425,2425,0
20230627,094100,86015765,2425,2425,2425,2425,0
20230627,094000,86015765,2425,2410,2425,2405,563
20230627,093900,84661255,2405,2420,2420,2405,259
20230627,093800,84036845,2410,2420,2425,2410,3
20230627,093700,84029590,2410,2425,2425,2400,9873
20230627,093600,60278275,2430,2425,2430,2425,3
20230627,093500,60270995,2420,2430,2430,2410,7785
20230627,093400,41426120,2440,2440,2440,2440,81
20230627,093300,41228480,2440,2440,2440,2440,0
20230627,093200,41228480,2440,2440,2440,2440,0
20230627,093100,41228480,2440,2445,2445,2435,300
20230627,093000,40497910,2445,2445,2445,2445,54
20230627,092900,40365880,2445,2445,2445,2445,134
20230627,092800,40038250,2445,2445,2445,2445,3
20230627,092700,40030915,2440,2440,2440,2440,0
20230627,092600,40030915,2440,2440,2440,2440,130
20230627,092500,39713715,2435,2435,2435,2435,0
20230627,092400,39713715,2435,2435,2435,2435,0
20230627,092300,39713715,2435,2435,2435,2435,0
20230627,092200,39713715,2435,2430,2435,2430,1010
20230627,092100,37259410,2435,2435,2435,2435,215
20230627,092000,36735885,2445,2430,2445,2430,216
20230627,091900,36208665,2430,2430,2430,2430,0
20230627,091800,36208665,2430,2430,2430,2430,131
20230627,091700,35890335,2430,2430,2430,2430,51
20230627,091600,35766405,2435,2435,2435,2435,35
20230627,091500,35681180,2450,2450,2450,2450,0
20230627,091400,35681180,2450,2450,2450,2450,0
20230627,091300,35681180,2450,2450,2450,2450,0
20230627,091200,35681180,2450,2450,2450,2450,300
20230627,091100,34946180,2430,2445,2445,2430,10280
20230627,091000,9824330,2450,2450,2450,2445,424
20230627,090900,8786280,2450,2450,2450,2450,10
20230627,090800,8761780,2455,2455,2455,2455,18
20230627,090700,8717590,2455,2455,2455,2455,64
20230627,090600,8560470,2460,2460,2460,2460,2
20230627,090500,8555550,2460,2455,2460,2455,131
20230627,090400,8233790,2455,2455,2455,2455,1057
20230627,090300,5638855,2455,2470,2470,2455,7
20230627,090200,5621580,2470,2460,2470,2460,511
20230627,090100,4362630,2455,2460,2460,2455,270
20230627,090000,3699680,2460,2455,2460,2455,1506